Tổng Công ty Dược Việt Nam - CTCP (dvn)

26
-0.20
(-0.76%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1.75 -6.30% 2,231,800 0 0
25.50
27.75
26
2 tháng
(2024-07-22) 		0.39 1.54% 6,550,800 0 0
24.92
27.75
26
3 tháng
(2024-06-21) 		1.37 5.55% 13,340,100 0 0
21.42
28.53
26
6 tháng
(2024-03-25) 		7.99 44.35% 19,770,800 0 0
17.52
28.53
26
12 tháng
(2023-09-25) 		8.09 45.14% 23,101,800 -25,000 -0.5
16.75
28.53
26
24 tháng
(2022-09-30) 		8.48 48.36% 56,710,615 -25,000 -0.5
14.90
28.53
26
36 tháng
(2021-10-05) 		3.67 16.43% 147,601,699 -25,000 -0.5
14.90
28.53
26
60 tháng
(2019-10-16) 		15.77 154.12% 337,393,756 -25,840 -0.5
8.15
28.53
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
17.43
 26,600 17.52 17.72 17.33 0 0 0
15/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
15/09/2022
17.52
 20,604 17.43 17.72 17.43 0 0 0
14/09/2022
17.43
 59,702 17.43 17.43 17.15 0 0 0
13/09/2022
17.43
 55,080 17.43 17.43 17.15 0 0 0
12/09/2022
17.43
 40,864 17.52 17.71 17.33 0 0 0
09/09/2022
17.52
 34,900 17.43 17.61 17.24 0 0 0
08/09/2022
17.43
 42,900 17.71 17.80 17.33 0 0 0
07/09/2022
17.71
 32,000 17.71 18.08 17.61 0 0 0
06/09/2022
17.71
 39,800 17.61 17.71 17.52 0 0 0
05/09/2022
17.61
 17,400 17.61 17.61 17.52 0 0 0
31/08/2022
17.61
 43,707 17.71 17.71 17.52 0 0 0
30/08/2022
17.71
 44,600 17.80 17.90 17.61 0 0 0
29/08/2022
17.80
 63,007 18.08 18.08 17.61 0 0 0
26/08/2022
18.08
 45,900 18.27 18.27 18.08 0 0 0
25/08/2022
18.27
 56,500 18.18 18.36 18.08 0 0 0
24/08/2022
18.18
 42,400 18.18 18.27 18.08 0 0 0
23/08/2022
18.18
 44,710 18.27 18.27 17.90 0 0 0
22/08/2022
18.27
 30,700 18.36 18.36 17.99 0 0 0
19/08/2022
18.36
 100,128 18.27 19.21 18.18 0 0 0
18/08/2022
18.27
 26,600 18.46 18.46 18.18 0 0 0
17/08/2022
18.46
 24,000 18.55 18.55 18.36 0 0 0
16/08/2022
18.55
 43,100 18.74 18.74 18.27 0 0 0
15/08/2022
18.74
 45,600 18.55 19.02 18.36 0 0 0
12/08/2022
18.55
 90,400 18.18 18.65 17.99 0 0 0
11/08/2022
18.18
 74,343 18.46 18.74 17.99 0 0 0
10/08/2022
18.46
 35,203 18.27 18.65 18.27 0 0 0
09/08/2022
18.27
 133,012 17.80 18.65 17.71 0 0 0
08/08/2022
17.80
 75,000 17.33 17.90 17.43 0 0 0
05/08/2022
17.33
 16,201 17.43 17.43 17.33 0 0 0
04/08/2022
17.43
 27,600 17.43 17.43 17.43 0 0 0
03/08/2022
17.43
 43,900 17.33 17.52 17.33 0 0 0
02/08/2022
17.33
 68,612 17.52 17.52 17.24 0 0 0
01/08/2022
17.52
 35,000 17.52 17.52 17.33 0 0 0
29/07/2022
17.52
 37,200 17.43 17.61 17.43 0 0 0
28/07/2022
17.43
 19,203 17.43 17.52 17.43 0 0 0
27/07/2022
17.43
 72,900 17.33 17.43 17.24 0 0 0
26/07/2022
17.33
 18,800 17.43 17.43 17.33 0 0 0
25/07/2022
17.43
 51,200 17.80 17.99 17.33 0 0 0
22/07/2022
17.80
 18,503 17.99 18.18 17.61 0 0 0
21/07/2022
17.99
 56,100 17.99 18.36 17.90 0 0 0
20/07/2022
17.99
 149,200 17.52 18.36 17.52 0 0 0
19/07/2022
17.52
 40,600 17.52 17.52 17.33 0 0 0
18/07/2022
17.52
 45,400 17.43 17.52 17.24 0 0 0
15/07/2022
17.43
 87,407 17.43 17.43 17.24 0 0 0
14/07/2022
17.43
 113,703 17.43 17.43 17.15 0 0 0
13/07/2022
17.43
 43,800 17.33 17.43 17.15 0 0 0
12/07/2022
17.33
 74,000 17.33 17.43 17.15 0 0 0
11/07/2022
17.33
 17,500 17.33 17.43 17.24 0 0 0
08/07/2022
17.33
 33,101 17.33 17.43 17.15 0 0 0
07/07/2022
17.33
 78,500 17.43 17.43 17.15 0 0 0
06/07/2022
17.43
 164,300 17.33 17.43 17.05 0 0 0
05/07/2022
17.33
 28,001 17.43 17.43 17.24 0 0 0
04/07/2022
17.43
 35,600 17.52 17.52 17.15 0 0 0
01/07/2022
17.52
 217,100 17.43 17.52 16.96 0 0 0
30/06/2022
17.43
 62,500 17.43 17.43 17.15 0 0 0
29/06/2022
17.43
 146,200 17.33 17.52 16.96 0 0 0
28/06/2022
17.33
 50,000 17.43 17.43 17.24 0 0 0
27/06/2022
17.43
 37,900 17.33 17.43 17.15 0 0 0
24/06/2022
17.33
 41,300 17.33 17.43 17.15 0 0 0
23/06/2022
17.33
 48,200 17.43 17.43 17.15 0 0 0
22/06/2022
17.43
 67,700 17.43 17.43 17.05 0 0 0
21/06/2022
17.43
 136,000 17.33 17.43 16.86 0 0 0
20/06/2022
17.33
 141,900 17.52 17.52 17.05 0 0 0
17/06/2022
17.52
 215,100 17.61 17.61 16.86 0 0 0
16/06/2022
17.61
 47,900 17.61 17.61 17.33 0 0 0
15/06/2022
17.61
 200,800 17.24 17.61 16.77 0 0 0
14/06/2022
17.24
 47,500 17.71 17.71 17.15 0 0 0
13/06/2022
17.71
 96,700 17.80 17.80 16.86 0 0 0
10/06/2022
17.80
 73,200 17.80 17.90 17.61 0 0 0
09/06/2022
17.80
 45,500 17.61 17.80 17.52 0 0 0
08/06/2022
17.61
 68,104 17.71 17.90 17.43 0 0 0
07/06/2022
17.71
 129,300 17.61 17.71 17.24 0 0 0
06/06/2022
17.61
 83,801 17.80 17.90 17.61 0 0 0
03/06/2022
17.80
 41,401 17.80 17.80 17.71 0 0 0
02/06/2022
17.80
 81,500 17.99 18.08 17.71 0 0 0
01/06/2022
17.99
 115,200 17.90 17.99 17.61 0 0 0
31/05/2022
17.90
 91,433 17.80 17.99 17.71 0 0 0
30/05/2022
17.80
 84,500 17.80 18.08 17.71 0 0 0
27/05/2022
17.80
 68,900 17.90 18.08 17.71 0 0 0
26/05/2022
17.90
 72,313 17.99 18.18 17.61 0 0 0
25/05/2022
17.99
 142,300 17.99 18.18 17.61 0 0 0
24/05/2022
17.99
 101,600 18.08 18.08 17.43 0 0 0
23/05/2022
18.08
 42,800 17.99 18.36 17.71 0 0 0
20/05/2022
17.99
 102,000 18.18 18.27 17.71 0 0 0
19/05/2022
18.18
 68,700 18.18 18.46 17.52 0 0 0
18/05/2022
18.18
 38,000 18.55 19.49 18.08 0 0 0
17/05/2022
18.55
 101,621 17.71 18.74 17.24 0 0 0
16/05/2022
17.71
 119,400 18.08 18.08 15.93 0 0 0
13/05/2022
18.08
 178,918 17.99 18.18 16.86 0 0 0
12/05/2022
17.99
 79,400 18.55 18.74 17.90 0 0 0
11/05/2022
18.55
 55,800 18.36 19.02 17.90 0 0 0
10/05/2022
18.36
 86,900 18.55 18.55 17.90 0 0 0
09/05/2022
18.55
 267,905 18.74 19.39 17.80 0 0 0
06/05/2022
18.74
 66,420 19.11 19.11 17.90 0 0 0
05/05/2022
19.11
 72,200 19.11 19.39 18.74 0 0 0
04/05/2022
19.11
 60,200 19.58 19.58 18.93 0 0 0
29/04/2022
19.58
 128,620 19.11 19.68 19.21 0 0 0
28/04/2022
19.11
 114,000 19.11 19.49 18.74 0 0 0
27/04/2022
19.11
 77,800 19.02 19.11 18.46 0 0 0
26/04/2022
19.02
 167,973 18.83 19.02 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |